WGT S.A.

Wyniki sesji z dnia 2020-10-07

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACDEC20	2020-12-16									0	0
ACMAR21	2021-03-17									0	0
ACJUN21	2021-06-16									0	0
ACSEP21	2021-09-15									0	0
AFDEC20	2020-12-16									0	0
AFMAR21	2021-03-17									0	0
AFJUN21	2021-06-16									0	0
AFSEP21	2021-09-15									0	0
AJDEC20	2020-12-16									0	0
AJMAR21	2021-03-17									0	0
AJJUN21	2021-06-16									0	0
AJSEP21	2021-09-15									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMDEC20	2020-12-16		0.7165	0.7165	0.0000			0.5700	0.7405	0	0
AMMAR21	2021-03-17		0.7168	0.7168	0.0000			0.5694	0.7406	0	0
AMJUN21	2021-06-16		0.7169	0.7169	0.0000			0.6832	0.7405	0	0
AMSEP21	2021-09-15		0.7170	0.7170	0.0000			0.7086	0.7193	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16		0.7165	0.7165	0.0000			0.5700	0.7405	0	0
AXMAR21	2021-03-17		0.7168	0.7168	0.0000			0.5694	0.7406	0	0
AXJUN21	2021-06-16		0.7169	0.7169	0.0000			0.6832	0.7405	0	0
AXSEP21	2021-09-15		0.7170	0.7170	0.0000			0.7086	0.7193	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZDEC20	2020-12-16									0	0
AZMAR21	2021-03-17									0	0
AZJUN21	2021-06-16									0	0
AZSEP21	2021-09-15									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CADEC20	2020-12-16		1.3253	1.3253	0.0000			1.2970	1.4578	0	0
CAMAR21	2021-03-17		1.3250	1.3250	0.0000			1.2990	1.4567	0	0
CAJUN21	2021-06-16		1.3249	1.3249	0.0000			1.2992	1.3696	0	0
CASEP21	2021-09-15		1.3249	1.3249	0.0000			1.3245	1.3401	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCDEC20	2020-12-16									0	0
CCMAR21	2021-03-17									0	0
CCJUN21	2021-06-16									0	0
CCSEP21	2021-09-15									0	0
CJDEC20	2020-12-16									0	0
CJMAR21	2021-03-17									0	0
CJJUN21	2021-06-16									0	0
CJSEP21	2021-09-15									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMOCT20	2020-10-21		4.1610	4.1610	0.0000			4.0430	4.2550	0	0
CMNOV20	2020-11-18		4.1640	4.1640	0.0000			4.0460	4.2580	0	0
CMDEC20	2020-12-16		4.1670	4.1670	0.0000			4.0010	4.4280	0	6
CMMAR21	2021-03-17		4.1770	4.1770	0.0000			4.0610	4.4440	0	0
CMJUN21	2021-06-16		4.1880	4.1880	0.0000			4.0720	4.2830	0	0
CMSEP21	2021-09-15		4.1980	4.1980	0.0000			4.2000	4.2930	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16		1.3253	1.3253	0.0000			1.2970	1.4579	0	0
CNMAR21	2021-03-17		1.3250	1.3250	0.0000			1.2990	1.4567	0	0
CNJUN21	2021-06-16		1.3249	1.3249	0.0000			1.2992	1.3696	0	0
CNSEP21	2021-09-15		1.3249	1.3249	0.0000			1.3245	1.3401	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC20	2020-12-16		4.1664	4.1664	0.0000			4.0005	4.4285	0	0
CXMAR21	2021-03-17		4.1770	4.1770	0.0000			4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.1875	4.1875	0.0000			4.0714	4.2830	0	0
CXSEP21	2021-09-15		4.1983	4.1983	0.0000			4.1995	4.2937	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT20	2020-10-21		1.1801	1.1801	0.0000			1.1404	1.2019	0	0
DMNOV20	2020-11-18		1.1808	1.1808	0.0000			1.1635	1.2026	0	0
DMDEC20	2020-12-16		1.1816	1.1816	0.0000			1.0778	1.2034	0	0
DMMAR21	2021-03-17		1.1840	1.1840	0.0000			1.0806	1.2059	0	0
DMJUN21	2021-06-16		1.1864	1.1864	0.0000			1.1287	1.2083	0	0
DMSEP21	2021-09-15		1.1889	1.1889	0.0000			1.1717	1.1959	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16		1.1816	1.1816	0.0000			1.0778	1.2034	0	8
DXMAR21	2021-03-17		1.1840	1.1840	0.0000			1.0806	1.2059	0	8
DXJUN21	2021-06-16		1.1864	1.1864	0.0000			1.1287	1.2083	0	0
DXSEP21	2021-09-15		1.1889	1.1889	0.0000			1.1717	1.1959	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EADEC20	2020-12-16									0	0
EAMAR21	2021-03-17									0	0
EAJUN21	2021-06-16									0	0
EASEP21	2021-09-15									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBDEC20	2020-12-16		0.9122	0.9122	0.0000			0.7813	0.9495	0	0
EBMAR21	2021-03-17		0.9137	0.9137	0.0000			0.8734	0.9518	0	0
EBJUN21	2021-06-16		0.9151	0.9151	0.0000			0.8921	0.9228	0	0
EBSEP21	2021-09-15		0.9165	0.9165	0.0000			0.9100	0.9206	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC20	2020-12-16		27.054	27.054	0.000			25.288	27.924	0	0
ECMAR21	2021-03-17		27.075	27.075	0.000			26.114	27.913	0	0
ECJUN21	2021-06-16		27.107	27.107	0.000			26.155	27.323	0	0
ECSEP21	2021-09-15		27.146	27.146	0.000			27.011	27.357	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT20	2020-10-21		1.1801	1.1801	0.0000			1.1404	1.2019	0	0
EDNOV20	2020-11-18		1.1808	1.1808	0.0000			1.1635	1.2026	0	0
EDDEC20	2020-12-16		1.1816	1.1816	0.0000			1.0778	1.2034	0	0
EDMAR21	2021-03-17		1.1840	1.1840	0.0000			1.0806	1.2059	0	0
EDJUN21	2021-06-16		1.1864	1.1864	0.0000			1.1287	1.2083	0	0
EDSEP21	2021-09-15		1.1889	1.1889	0.0000			1.1717	1.1959	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16		27.054	27.054	0.000			25.288	27.924	0	0
EEMAR21	2021-03-17		27.075	27.075	0.000			26.114	27.913	0	0
EEJUN21	2021-06-16		27.107	27.107	0.000			26.155	27.323	0	0
EESEP21	2021-09-15		27.146	27.146	0.000			27.011	27.357	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16		1.0778	1.0778	0.0000			1.0489	1.0895	0	1
EFMAR21	2021-03-17		1.0770	1.0770	0.0000			1.0480	1.0885	0	0
EFJUN21	2021-06-16		1.0763	1.0763	0.0000			1.0593	1.0852	0	0
EFSEP21	2021-09-15		1.0757	1.0757	0.0000			1.0730	1.0780	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16		360.39	360.39	0.00			331.23	371.11	0	0
EHMAR21	2021-03-17		361.72	361.72	0.00			345.71	371.97	0	0
EHJUN21	2021-06-16		363.24	363.24	0.00			346.74	369.91	0	0
EHSEP21	2021-09-15		364.73	364.73	0.00			363.29	371.34	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC20	2020-12-16		124.72	124.72	0.00			110.69	127.16	0	0
EJMAR21	2021-03-17		124.84	124.84	0.00			114.77	127.22	0	0
EJJUN21	2021-06-16		124.91	124.91	0.00			119.91	127.29	0	0
EJSEP21	2021-09-15		125.00	125.00	0.00			123.48	125.04	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKDEC20	2020-12-16									0	0
EKMAR21	2021-03-17									0	0
EKJUN21	2021-06-16									0	0
EKSEP21	2021-09-15									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMOCT20	2020-10-21		4.4860	4.4860	0.0000			4.3850	4.5880	0	257
EMNOV20	2020-11-18		4.4880	4.4880	0.0000			4.3870	4.5900	0	2
EMDEC20	2020-12-16		4.4910	4.4910	0.0000			4.3070	4.6550	0	55
EMMAR21	2021-03-17		4.5000	4.5000	0.0000			4.3980	4.6620	0	5
EMJUN21	2021-06-16		4.5070	4.5070	0.0000			4.4070	4.6090	0	0
EMSEP21	2021-09-15		4.5170	4.5170	0.0000			4.4850	4.6180	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENDEC20	2020-12-16		10.4658	10.4658	0.0000			10.0394	13.2565	0	0
ENMAR21	2021-03-17		10.4862	10.4862	0.0000			10.4375	13.2965	0	0
ENJUN21	2021-06-16		10.5069	10.5069	0.0000			10.4582	11.0289	0	0
ENSEP21	2021-09-15									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPDEC20	2020-12-16		0.9122	0.9122	0.0000			0.7813	0.9495	0	0
EPMAR21	2021-03-17		0.9137	0.9137	0.0000			0.8734	0.9518	0	0
EPJUN21	2021-06-16		0.9151	0.9151	0.0000			0.8921	0.9228	0	0
EPSEP21	2021-09-15		0.9165	0.9165	0.0000			0.9100	0.9206	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC20	2020-12-16		1.0778	1.0778	0.0000			1.0489	1.0895	0	0
ESMAR21	2021-03-17		1.0770	1.0770	0.0000			1.0480	1.0885	0	0
ESJUN21	2021-06-16		1.0763	1.0763	0.0000			1.0593	1.0852	0	0
ESSEP21	2021-09-15		1.0757	1.0757	0.0000			1.0730	1.0780	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT20	2020-10-21		4.4860	4.4860	0.0000			4.3850	4.5880	0	0
EUNOV20	2020-11-18		4.4880	4.4880	0.0000			4.3870	4.5900	0	0
EUDEC20	2020-12-16		4.4910	4.4910	0.0000			4.3070	4.6550	0	0
EUMAR21	2021-03-17		4.5000	4.5000	0.0000			4.3980	4.6620	0	0
EUJUN21	2021-06-16		4.5070	4.5070	0.0000			4.4070	4.6090	0	0
EUSEP21	2021-09-15		4.5170	4.5170	0.0000			4.4850	4.6180	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWDEC20	2020-12-16		10.3324	10.3324	0.0000			9.7702	11.3624	0	0
EWMAR21	2021-03-17		10.3429	10.3429	0.0000			10.2692	11.3782	0	0
EWJUN21	2021-06-16		10.3542	10.3542	0.0000			10.2788	10.6243	0	0
EWSEP21	2021-09-15									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXDEC20	2020-12-16		4.4907	4.4907	0.0000			2.8675	4.6664	0	294
EXMAR21	2021-03-17		4.4991	4.4991	0.0000			4.3327	3436.3756	0	9
EXJUN21	2021-06-16		4.5074	4.5074	0.0000			4.3586	115.9165	0	6
EXSEP21	2021-09-15		4.5164	4.5164	0.0000			4.3848	4.6468	0	0
EXDEC21	2021-12-15		4.5275	4.5275	0.0000			4.4110	4.6612	0	0
EXMAR22	2022-03-16		4.5388	4.5388	0.0000			4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5505	4.5505	0.0000			4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5633	4.5633	0.0000			4.4584	4.7028	0	0
EXDEC22	2022-12-21		4.5763	4.5763	0.0000			4.4714	4.7135	0	0
EXMAR23	2023-03-15		4.5888	4.5888	0.0000			4.4827	4.7229	0	0
EXJUN23	2023-06-21		4.6034	4.6034	0.0000			4.4961	4.6953	0	0
EXSEP23	2023-09-20		4.6168	4.6168	0.0000			4.5894	4.7079	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC20	2020-12-16		124.72	124.72	0.00			110.69	127.16	0	0
EYMAR21	2021-03-17		124.84	124.84	0.00			114.77	127.22	0	0
EYJUN21	2021-06-16		124.91	124.91	0.00			119.91	127.29	0	0
EYSEP21	2021-09-15		125.00	125.00	0.00			123.48	125.04	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZDEC20	2020-12-16									0	0
EZMAR21	2021-03-17									0	0
EZJUN21	2021-06-16									0	0
EZSEP21	2021-09-15									0	0
FJDEC20	2020-12-16									0	0
FJMAR21	2021-03-17									0	0
FJJUN21	2021-06-16									0	0
FJSEP21	2021-09-15									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWNOV20	2020-11-30									0	0
FWJAN21	2021-01-29									0	0
FWMAR21	2021-03-31									0	0
FWMAY21	2021-05-31									0	0
FWSEP21	2021-09-30									0	0
FWNOV21	2021-11-30									0	0
FWJAN22	2022-01-31									0	0
FWMAR22	2022-03-31									0	0
FWJUN22	2022-06-30									0	0
FWSEP22	2022-09-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC20	2020-12-16		0.9122	0.9122	0.0000			0.8977	0.9770	0	0
HMMAR21	2021-03-17		0.9097	0.9097	0.0000			0.8953	0.9733	0	0
HMJUN21	2021-06-16		0.9073	0.9073	0.0000			0.8930	0.9427	0	0
HMSEP21	2021-09-15		0.9049	0.9049	0.0000			0.8981	0.9194	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC20	2020-12-16		0.9122	0.9122	0.0000			0.8977	0.9770	0	2
HXMAR21	2021-03-17		0.9097	0.9097	0.0000			0.8953	0.9733	0	0
HXJUN21	2021-06-16		0.9073	0.9073	0.0000			0.8930	0.9427	0	0
HXSEP21	2021-09-15		0.9049	0.9049	0.0000			0.8981	0.9194	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC20	2020-12-16		105.57	105.57	0.00			100.02	110.42	0	0
JMMAR21	2021-03-17		105.44	105.44	0.00			103.73	110.04	0	0
JMJUN21	2021-06-16		105.30	105.30	0.00			103.59	107.32	0	0
JMSEP21	2021-09-15		105.15	105.15	0.00			103.45	105.19	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPDEC20	2020-12-16									0	0
JPMAR21	2021-03-17									0	0
JPJUN21	2021-06-16									0	0
JPSEP21	2021-09-15									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXDEC20	2020-12-16		105.57	105.57	0.00			100.02	110.42	0	0
JXMAR21	2021-03-17		105.44	105.44	0.00			103.73	110.04	0	0
JXJUN21	2021-06-16		105.30	105.30	0.00			103.59	107.32	0	0
JXSEP21	2021-09-15		105.15	105.15	0.00			103.45	105.19	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMOCT20	2020-10-21									0	0
KMNOV20	2020-11-18									0	0
KMDEC20	2020-12-16									0	0
KMMAR21	2021-03-17									0	0
KMJUN21	2021-06-16									0	0
KMSEP21	2021-09-15									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXOCT20	2020-10-21									0	0
KXNOV20	2020-11-18									0	0
KXDEC20	2020-12-16									0	0
KXMAR21	2021-03-17									0	0
KXJUN21	2021-06-16									0	0
KXSEP21	2021-09-15									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWNOV20	2020-11-30									0	0
MWJAN21	2021-01-29									0	0
MWMAR21	2021-03-31									0	0
MWMAY21	2021-05-31									0	0
MWSEP21	2021-09-30									0	0
MWNOV21	2021-11-30									0	0
MWJAN22	2022-01-31									0	0
MWMAR22	2022-03-31									0	0
MWJUN22	2022-06-30									0	0
MWSEP22	2022-09-30									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMDEC20	2020-12-16		0.423	0.423	0.000			0.347	0.432	0	0
NMMAR21	2021-03-17		0.423	0.423	0.000			0.347	0.424	0	0
NMJUN21	2021-06-16		0.423	0.423	0.000			0.409	0.424	0	0
NMSEP21	2021-09-15									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXDEC20	2020-12-16		0.4230	0.4230	0.0000			0.3470	0.4320	0	0
NXMAR21	2021-03-17		0.4230	0.4230	0.0000			0.3470	0.4240	0	0
NXJUN21	2021-06-16		0.4230	0.4230	0.0000			0.4090	0.4240	0	0
NXSEP21	2021-09-15									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PADEC20	2020-12-16									0	0
PAMAR21	2021-03-17									0	0
PAJUN21	2021-06-16									0	0
PASEP21	2021-09-15									0	0
PCDEC20	2020-12-16									0	0
PCMAR21	2021-03-17									0	0
PCJUN21	2021-06-16									0	0
PCSEP21	2021-09-15									0	0
PFDEC20	2020-12-16									0	0
PFMAR21	2021-03-17									0	0
PFJUN21	2021-06-16									0	0
PFSEP21	2021-09-15									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMOCT20	2020-10-21		4.9210	4.9210	0.0000			4.7920	5.0590	0	0
PMNOV20	2020-11-18		4.9230	4.9230	0.0000			4.7920	5.0590	0	0
PMDEC20	2020-12-16		4.9220	4.9220	0.0000			4.7920	5.5150	0	0
PMMAR21	2021-03-17		4.9250	4.9250	0.0000			4.7950	5.2490	0	0
PMJUN21	2021-06-16		4.9240	4.9240	0.0000			4.7980	5.0630	0	0
PMSEP21	2021-09-15		4.9260	4.9260	0.0000			4.8760	5.0640	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16		1.2953	1.2953	0.0000			1.1529	1.3488	0	0
PNMAR21	2021-03-17		1.2956	1.2956	0.0000			1.1534	1.3494	0	0
PNJUN21	2021-06-16		1.2965	1.2965	0.0000			1.2284	1.3498	0	0
PNSEP21	2021-09-15		1.2967	1.2967	0.0000			1.2705	1.3027	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16		4.9214	4.9214	0.0000			4.7920	5.5151	0	0
PPMAR21	2021-03-17		4.9227	4.9227	0.0000			4.7950	5.2493	0	0
PPJUN21	2021-06-16		4.9240	4.9240	0.0000			4.7977	5.0630	0	0
PPSEP21	2021-09-15		4.9262	4.9262	0.0000			4.8757	5.0646	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16		1.2949	1.2949	0.0000			1.1529	1.3488	0	0
PXMAR21	2021-03-17		1.2960	1.2960	0.0000			1.1534	1.3494	0	0
PXJUN21	2021-06-16		1.2961	1.2961	0.0000			1.2284	1.3498	0	0
PXSEP21	2021-09-15		1.2967	1.2967	0.0000			1.2705	1.3027	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYDEC20	2020-12-16									0	0
PYMAR21	2021-03-17									0	0
PYJUN21	2021-06-16									0	0
PYSEP21	2021-09-15									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMDEC20	2020-12-16		0.429	0.429	0.000			0.403	0.440	0	0
SMMAR21	2021-03-17		0.429	0.429	0.000			0.407	0.434	0	0
SMJUN21	2021-06-16		0.429	0.429	0.000			0.422	0.435	0	0
SMSEP21	2021-09-15									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXDEC20	2020-12-16		0.4285	0.4285	0.0000			0.4030	0.4400	0	0
SXMAR21	2021-03-17		0.4290	0.4290	0.0000			0.4070	0.4340	0	0
SXJUN21	2021-06-16		0.4290	0.4290	0.0000			0.4220	0.4350	0	0
SXSEP21	2021-09-15									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKDEC20	2020-12-16									0	0
UKMAR21	2021-03-17									0	0
UKJUN21	2021-06-16									0	0
UKSEP21	2021-09-15									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMOCT20	2020-10-21		3.8010	3.8010	0.0000			3.6580	3.9400	0	2
UMNOV20	2020-11-18		3.8010	3.8010	0.0000			3.6580	3.9280	0	0
UMDEC20	2020-12-16		3.8010	3.8010	0.0000			3.6570	4.2930	0	55
UMMAR21	2021-03-17		3.8000	3.8000	0.0000			3.6570	4.2880	0	0
UMJUN21	2021-06-16		3.8000	3.8000	0.0000			3.6570	3.9830	0	0
UMSEP21	2021-09-15		3.7990	3.7990	0.0000			3.7500	3.9250	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNDEC20	2020-12-16		8.8247	8.8247	0.0000			8.6693	12.1051	0	0
UNMAR21	2021-03-17		8.8233	8.8233	0.0000			8.6683	12.1047	0	0
UNJUN21	2021-06-16		8.8235	8.8235	0.0000			8.6690	9.7594	0	0
UNSEP21	2021-09-15									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USOCT20	2020-10-21		3.8010	3.8010	0.0000			3.6580	3.9400	0	0
USNOV20	2020-11-18		3.8010	3.8010	0.0000			3.6580	3.9280	0	0
USDEC20	2020-12-16		3.8010	3.8010	0.0000			3.6570	4.2930	0	0
USMAR21	2021-03-17		3.8000	3.8000	0.0000			3.6570	4.2880	0	0
USJUN21	2021-06-16		3.8000	3.8000	0.0000			3.6570	3.9830	0	0
USSEP21	2021-09-15		3.7990	3.7990	0.0000			3.7500	3.9250	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWDEC20	2020-12-16		8.7117	8.7117	0.0000			8.5905	10.4143	0	0
UWMAR21	2021-03-17		8.7022	8.7022	0.0000			8.5820	10.4023	0	0
UWJUN21	2021-06-16		8.6948	8.6948	0.0000			8.5752	9.4038	0	0
UWSEP21	2021-09-15									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXDEC20	2020-12-16		3.8007	3.8007	0.0000			3.6566	4.2935	0	83
UXMAR21	2021-03-17		3.8000	3.8000	0.0000			3.6569	4.2883	0	21
UXJUN21	2021-06-16		3.7992	3.7992	0.0000			3.6568	3.9839	0	4
UXSEP21	2021-09-15		3.7991	3.7991	0.0000			3.7500	3.9258	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUDEC20	2020-12-16									0	0
ZUMAR21	2021-03-17									0	0
ZUJUN21	2021-06-16									0	0
ZUSEP21	2021-09-15									0	0
ZYDEC20	2020-12-16									0	0
ZYMAR21	2021-03-17									0	0
ZYJUN21	2021-06-16									0	0
ZYSEP21	2021-09-15									0	0